ライフコーポレーション(8194)の株価時系列情報
ライフコーポレーション(8194)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,504 | 1,504 | 1,470 | 1,470 | 4,800 |
| 2007/12/27 | 1,531 | 1,531 | 1,505 | 1,505 | 2,900 |
| 2007/12/26 | 1,531 | 1,570 | 1,530 | 1,531 | 7,400 |
| 2007/12/25 | 1,500 | 1,539 | 1,500 | 1,530 | 3,900 |
| 2007/12/21 | 1,520 | 1,520 | 1,452 | 1,491 | 6,000 |
| 2007/12/20 | 1,509 | 1,544 | 1,470 | 1,519 | 4,400 |
| 2007/12/19 | 1,533 | 1,535 | 1,489 | 1,489 | 6,300 |
| 2007/12/18 | 1,532 | 1,533 | 1,501 | 1,533 | 4,300 |
| 2007/12/17 | 1,564 | 1,576 | 1,533 | 1,533 | 6,000 |
| 2007/12/14 | 1,570 | 1,599 | 1,562 | 1,564 | 18,600 |
| 2007/12/13 | 1,601 | 1,605 | 1,600 | 1,600 | 35,500 |
| 2007/12/12 | 1,583 | 1,602 | 1,583 | 1,600 | 17,700 |
| 2007/12/11 | 1,583 | 1,597 | 1,583 | 1,583 | 10,600 |
| 2007/12/10 | 1,573 | 1,588 | 1,560 | 1,582 | 5,600 |
| 2007/12/07 | 1,570 | 1,580 | 1,552 | 1,552 | 7,800 |
| 2007/12/06 | 1,556 | 1,580 | 1,556 | 1,570 | 6,900 |
| 2007/12/05 | 1,502 | 1,554 | 1,502 | 1,525 | 8,500 |
| 2007/12/04 | 1,574 | 1,575 | 1,554 | 1,554 | 10,000 |
| 2007/12/03 | 1,546 | 1,575 | 1,533 | 1,574 | 11,700 |
| 2007/11/30 | 1,530 | 1,544 | 1,498 | 1,503 | 13,000 |
| 2007/11/29 | 1,496 | 1,520 | 1,475 | 1,520 | 19,300 |
| 2007/11/28 | 1,498 | 1,500 | 1,489 | 1,496 | 9,100 |
| 2007/11/27 | 1,451 | 1,490 | 1,451 | 1,489 | 17,200 |
| 2007/11/26 | 1,431 | 1,455 | 1,431 | 1,451 | 13,900 |
| 2007/11/22 | 1,410 | 1,450 | 1,410 | 1,431 | 13,900 |
| 2007/11/21 | 1,428 | 1,436 | 1,376 | 1,410 | 14,500 |
| 2007/11/20 | 1,383 | 1,389 | 1,370 | 1,376 | 4,000 |
| 2007/11/19 | 1,395 | 1,395 | 1,371 | 1,382 | 7,500 |
| 2007/11/16 | 1,415 | 1,417 | 1,398 | 1,398 | 10,400 |
| 2007/11/15 | 1,419 | 1,421 | 1,400 | 1,415 | 16,500 |
| 2007/11/14 | 1,410 | 1,410 | 1,385 | 1,400 | 6,600 |
| 2007/11/13 | 1,382 | 1,396 | 1,380 | 1,380 | 8,000 |
| 2007/11/12 | 1,380 | 1,404 | 1,380 | 1,380 | 11,200 |
| 2007/11/09 | 1,373 | 1,412 | 1,370 | 1,380 | 11,700 |
| 2007/11/08 | 1,385 | 1,385 | 1,370 | 1,370 | 5,400 |
| 2007/11/07 | 1,420 | 1,420 | 1,396 | 1,396 | 4,800 |
| 2007/11/06 | 1,389 | 1,425 | 1,389 | 1,419 | 4,400 |
| 2007/11/05 | 1,432 | 1,432 | 1,366 | 1,378 | 14,700 |
| 2007/11/02 | 1,430 | 1,430 | 1,404 | 1,426 | 11,600 |
| 2007/11/01 | 1,413 | 1,433 | 1,413 | 1,430 | 9,000 |
| 2007/10/31 | 1,409 | 1,438 | 1,389 | 1,408 | 25,400 |
| 2007/10/30 | 1,435 | 1,469 | 1,410 | 1,449 | 50,200 |
| 2007/10/29 | 1,367 | 1,399 | 1,352 | 1,399 | 27,400 |
| 2007/10/26 | 1,384 | 1,384 | 1,364 | 1,366 | 14,400 |
| 2007/10/25 | 1,384 | 1,390 | 1,383 | 1,383 | 9,800 |
| 2007/10/24 | 1,381 | 1,401 | 1,375 | 1,383 | 9,400 |
| 2007/10/23 | 1,371 | 1,400 | 1,371 | 1,382 | 8,600 |
| 2007/10/22 | 1,378 | 1,397 | 1,366 | 1,391 | 10,400 |
| 2007/10/19 | 1,428 | 1,428 | 1,380 | 1,387 | 30,600 |
| 2007/10/18 | 1,443 | 1,459 | 1,442 | 1,448 | 10,600 |
| 2007/10/17 | 1,462 | 1,462 | 1,440 | 1,442 | 13,800 |
| 2007/10/16 | 1,538 | 1,538 | 1,455 | 1,482 | 20,600 |
| 2007/10/15 | 1,472 | 1,530 | 1,472 | 1,529 | 22,600 |
| 2007/10/12 | 1,524 | 1,527 | 1,482 | 1,482 | 32,800 |
| 2007/10/11 | 1,508 | 1,528 | 1,508 | 1,523 | 7,800 |
| 2007/10/10 | 1,530 | 1,530 | 1,507 | 1,507 | 7,200 |
| 2007/10/09 | 1,526 | 1,535 | 1,504 | 1,506 | 4,200 |
| 2007/10/05 | 1,502 | 1,531 | 1,502 | 1,525 | 7,400 |
| 2007/10/04 | 1,521 | 1,553 | 1,513 | 1,513 | 7,000 |
| 2007/10/03 | 1,547 | 1,550 | 1,522 | 1,550 | 5,600 |
| 2007/10/02 | 1,545 | 1,575 | 1,545 | 1,546 | 7,400 |
| 2007/10/01 | 1,526 | 1,574 | 1,526 | 1,544 | 4,600 |
| 2007/09/28 | 1,579 | 1,580 | 1,556 | 1,556 | 3,200 |
| 2007/09/27 | 1,550 | 1,579 | 1,550 | 1,579 | 7,700 |
| 2007/09/26 | 1,549 | 1,549 | 1,545 | 1,549 | 4,500 |
| 2007/09/25 | 1,500 | 1,545 | 1,500 | 1,545 | 7,900 |
| 2007/09/21 | 1,491 | 1,492 | 1,473 | 1,490 | 3,500 |
| 2007/09/20 | 1,530 | 1,530 | 1,513 | 1,514 | 3,600 |
| 2007/09/19 | 1,475 | 1,521 | 1,475 | 1,505 | 7,300 |
| 2007/09/18 | 1,478 | 1,493 | 1,474 | 1,474 | 1,500 |
| 2007/09/14 | 1,460 | 1,500 | 1,460 | 1,471 | 18,800 |
| 2007/09/13 | 1,509 | 1,520 | 1,506 | 1,506 | 4,300 |
| 2007/09/12 | 1,482 | 1,507 | 1,482 | 1,506 | 1,800 |
| 2007/09/11 | 1,481 | 1,497 | 1,480 | 1,481 | 14,800 |
| 2007/09/10 | 1,476 | 1,483 | 1,475 | 1,480 | 13,400 |
| 2007/09/07 | 1,458 | 1,476 | 1,454 | 1,475 | 5,900 |
| 2007/09/06 | 1,460 | 1,470 | 1,436 | 1,446 | 3,700 |
| 2007/09/05 | 1,496 | 1,501 | 1,476 | 1,488 | 5,700 |
| 2007/09/04 | 1,482 | 1,529 | 1,482 | 1,526 | 6,300 |
| 2007/09/03 | 1,502 | 1,513 | 1,502 | 1,512 | 2,400 |
| 2007/08/31 | 1,493 | 1,502 | 1,474 | 1,502 | 3,500 |
| 2007/08/30 | 1,442 | 1,473 | 1,442 | 1,473 | 2,000 |
| 2007/08/29 | 1,500 | 1,500 | 1,425 | 1,442 | 3,200 |
| 2007/08/28 | 1,503 | 1,503 | 1,502 | 1,502 | 700 |
| 2007/08/27 | 1,477 | 1,508 | 1,477 | 1,493 | 4,200 |
| 2007/08/24 | 1,469 | 1,477 | 1,468 | 1,477 | 4,500 |
| 2007/08/23 | 1,436 | 1,450 | 1,417 | 1,449 | 2,500 |
| 2007/08/22 | 1,414 | 1,420 | 1,380 | 1,391 | 5,300 |
| 2007/08/21 | 1,423 | 1,432 | 1,414 | 1,426 | 6,700 |
| 2007/08/20 | 1,466 | 1,478 | 1,430 | 1,435 | 10,400 |
| 2007/08/17 | 1,501 | 1,514 | 1,462 | 1,468 | 6,800 |
| 2007/08/16 | 1,502 | 1,514 | 1,502 | 1,509 | 13,600 |
| 2007/08/15 | 1,503 | 1,508 | 1,502 | 1,502 | 4,500 |
| 2007/08/14 | 1,494 | 1,507 | 1,494 | 1,502 | 7,800 |
| 2007/08/13 | 1,488 | 1,500 | 1,488 | 1,494 | 6,100 |
| 2007/08/10 | 1,487 | 1,500 | 1,487 | 1,488 | 7,700 |
| 2007/08/09 | 1,478 | 1,490 | 1,448 | 1,487 | 6,100 |
| 2007/08/08 | 1,431 | 1,440 | 1,431 | 1,440 | 1,400 |
| 2007/08/07 | 1,428 | 1,445 | 1,428 | 1,432 | 1,800 |
| 2007/08/06 | 1,426 | 1,448 | 1,422 | 1,444 | 4,300 |
| 2007/08/03 | 1,440 | 1,440 | 1,426 | 1,427 | 7,000 |
| 2007/08/02 | 1,456 | 1,467 | 1,440 | 1,440 | 4,500 |
| 2007/08/01 | 1,466 | 1,466 | 1,455 | 1,455 | 6,500 |
| 2007/07/31 | 1,450 | 1,472 | 1,450 | 1,465 | 7,600 |
| 2007/07/30 | 1,450 | 1,460 | 1,450 | 1,453 | 2,900 |
| 2007/07/27 | 1,480 | 1,480 | 1,453 | 1,455 | 7,100 |
| 2007/07/26 | 1,485 | 1,491 | 1,481 | 1,481 | 6,400 |
| 2007/07/25 | 1,514 | 1,519 | 1,490 | 1,490 | 10,200 |
| 2007/07/24 | 1,501 | 1,505 | 1,501 | 1,505 | 1,000 |
| 2007/07/23 | 1,518 | 1,518 | 1,493 | 1,500 | 7,200 |
| 2007/07/20 | 1,540 | 1,542 | 1,518 | 1,518 | 4,000 |
| 2007/07/19 | 1,501 | 1,529 | 1,501 | 1,529 | 8,700 |
| 2007/07/18 | 1,529 | 1,529 | 1,498 | 1,501 | 5,400 |
| 2007/07/17 | 1,511 | 1,519 | 1,502 | 1,507 | 7,100 |
| 2007/07/13 | 1,513 | 1,520 | 1,506 | 1,511 | 6,900 |
| 2007/07/12 | 1,507 | 1,517 | 1,501 | 1,513 | 5,700 |
| 2007/07/11 | 1,536 | 1,537 | 1,506 | 1,507 | 22,900 |
| 2007/07/10 | 1,526 | 1,544 | 1,525 | 1,536 | 5,500 |
| 2007/07/09 | 1,529 | 1,545 | 1,524 | 1,524 | 2,100 |
| 2007/07/06 | 1,551 | 1,551 | 1,530 | 1,531 | 10,000 |
| 2007/07/05 | 1,550 | 1,560 | 1,531 | 1,560 | 6,300 |
| 2007/07/04 | 1,556 | 1,559 | 1,533 | 1,538 | 5,300 |
| 2007/07/03 | 1,548 | 1,555 | 1,542 | 1,555 | 14,700 |
| 2007/07/02 | 1,535 | 1,548 | 1,534 | 1,542 | 16,000 |
| 2007/06/29 | 1,504 | 1,530 | 1,495 | 1,530 | 8,500 |
| 2007/06/28 | 1,504 | 1,523 | 1,494 | 1,523 | 12,500 |
| 2007/06/27 | 1,482 | 1,505 | 1,480 | 1,484 | 7,800 |
| 2007/06/26 | 1,485 | 1,490 | 1,481 | 1,485 | 7,400 |
| 2007/06/25 | 1,510 | 1,523 | 1,490 | 1,490 | 14,100 |
| 2007/06/22 | 1,511 | 1,515 | 1,490 | 1,500 | 6,000 |
| 2007/06/21 | 1,525 | 1,525 | 1,511 | 1,525 | 4,200 |
| 2007/06/20 | 1,515 | 1,527 | 1,507 | 1,525 | 2,300 |
| 2007/06/19 | 1,532 | 1,533 | 1,520 | 1,520 | 1,800 |
| 2007/06/18 | 1,543 | 1,547 | 1,515 | 1,534 | 4,800 |
| 2007/06/15 | 1,523 | 1,530 | 1,522 | 1,525 | 16,500 |
| 2007/06/14 | 1,518 | 1,532 | 1,518 | 1,522 | 4,800 |
| 2007/06/13 | 1,510 | 1,524 | 1,509 | 1,516 | 6,800 |
| 2007/06/12 | 1,514 | 1,517 | 1,509 | 1,509 | 22,000 |
| 2007/06/11 | 1,490 | 1,513 | 1,490 | 1,509 | 5,700 |
| 2007/06/08 | 1,508 | 1,510 | 1,483 | 1,486 | 40,500 |
| 2007/06/07 | 1,490 | 1,520 | 1,480 | 1,509 | 24,200 |
| 2007/06/06 | 1,542 | 1,544 | 1,525 | 1,526 | 6,400 |
| 2007/06/05 | 1,540 | 1,560 | 1,538 | 1,555 | 13,400 |
| 2007/06/04 | 1,545 | 1,545 | 1,530 | 1,540 | 3,900 |
| 2007/06/01 | 1,540 | 1,550 | 1,525 | 1,544 | 7,900 |
| 2007/05/31 | 1,502 | 1,540 | 1,502 | 1,540 | 9,900 |
| 2007/05/30 | 1,510 | 1,528 | 1,509 | 1,509 | 7,300 |
| 2007/05/29 | 1,506 | 1,526 | 1,505 | 1,508 | 14,000 |
| 2007/05/28 | 1,508 | 1,523 | 1,506 | 1,506 | 4,400 |
| 2007/05/25 | 1,521 | 1,529 | 1,504 | 1,512 | 10,700 |
| 2007/05/24 | 1,518 | 1,539 | 1,515 | 1,521 | 4,800 |
| 2007/05/23 | 1,525 | 1,559 | 1,524 | 1,554 | 4,100 |
| 2007/05/22 | 1,512 | 1,520 | 1,501 | 1,514 | 4,400 |
| 2007/05/21 | 1,532 | 1,532 | 1,511 | 1,511 | 2,900 |
| 2007/05/18 | 1,532 | 1,532 | 1,505 | 1,510 | 5,000 |
| 2007/05/17 | 1,547 | 1,557 | 1,502 | 1,532 | 7,600 |
| 2007/05/16 | 1,565 | 1,565 | 1,548 | 1,550 | 2,700 |
| 2007/05/15 | 1,551 | 1,578 | 1,547 | 1,547 | 10,700 |
| 2007/05/14 | 1,541 | 1,579 | 1,541 | 1,578 | 11,200 |
| 2007/05/11 | 1,580 | 1,580 | 1,539 | 1,541 | 11,400 |
| 2007/05/10 | 1,579 | 1,589 | 1,579 | 1,579 | 20,200 |
| 2007/05/09 | 1,560 | 1,579 | 1,547 | 1,579 | 4,200 |
| 2007/05/08 | 1,549 | 1,580 | 1,549 | 1,576 | 10,300 |
| 2007/05/07 | 1,580 | 1,580 | 1,555 | 1,556 | 10,500 |
| 2007/05/02 | 1,536 | 1,567 | 1,536 | 1,567 | 8,500 |
| 2007/05/01 | 1,579 | 1,590 | 1,553 | 1,553 | 7,200 |
| 2007/04/27 | 1,573 | 1,598 | 1,558 | 1,590 | 5,000 |
| 2007/04/26 | 1,574 | 1,588 | 1,566 | 1,573 | 11,900 |
| 2007/04/25 | 1,550 | 1,567 | 1,521 | 1,544 | 6,700 |
| 2007/04/24 | 1,566 | 1,566 | 1,540 | 1,550 | 7,000 |
| 2007/04/23 | 1,573 | 1,590 | 1,566 | 1,566 | 5,300 |
| 2007/04/20 | 1,592 | 1,603 | 1,570 | 1,591 | 4,200 |
| 2007/04/19 | 1,620 | 1,644 | 1,590 | 1,597 | 12,600 |
| 2007/04/18 | 1,601 | 1,637 | 1,601 | 1,637 | 18,800 |
| 2007/04/17 | 1,650 | 1,650 | 1,570 | 1,585 | 31,400 |
| 2007/04/16 | 1,589 | 1,616 | 1,534 | 1,581 | 12,600 |
| 2007/04/13 | 1,570 | 1,572 | 1,529 | 1,529 | 15,300 |
| 2007/04/12 | 1,567 | 1,573 | 1,566 | 1,570 | 8,800 |
| 2007/04/11 | 1,548 | 1,570 | 1,548 | 1,566 | 10,500 |
| 2007/04/10 | 1,548 | 1,558 | 1,547 | 1,547 | 16,300 |
| 2007/04/09 | 1,541 | 1,553 | 1,531 | 1,547 | 9,000 |
| 2007/04/06 | 1,539 | 1,539 | 1,511 | 1,511 | 6,500 |
| 2007/04/05 | 1,550 | 1,570 | 1,511 | 1,511 | 7,800 |
| 2007/04/04 | 1,503 | 1,552 | 1,503 | 1,539 | 11,000 |
| 2007/04/03 | 1,492 | 1,511 | 1,492 | 1,500 | 10,100 |
| 2007/04/02 | 1,532 | 1,540 | 1,490 | 1,490 | 14,700 |
| 2007/03/30 | 1,512 | 1,560 | 1,506 | 1,531 | 12,700 |
| 2007/03/29 | 1,541 | 1,567 | 1,540 | 1,542 | 12,800 |
| 2007/03/28 | 1,579 | 1,580 | 1,565 | 1,571 | 5,900 |
| 2007/03/27 | 1,579 | 1,580 | 1,532 | 1,557 | 16,800 |
| 2007/03/26 | 1,580 | 1,580 | 1,560 | 1,579 | 13,800 |
| 2007/03/23 | 1,583 | 1,583 | 1,570 | 1,578 | 10,300 |
| 2007/03/22 | 1,567 | 1,587 | 1,553 | 1,560 | 24,300 |
| 2007/03/20 | 1,547 | 1,547 | 1,515 | 1,527 | 6,300 |
| 2007/03/19 | 1,500 | 1,521 | 1,500 | 1,521 | 19,100 |
| 2007/03/16 | 1,546 | 1,561 | 1,516 | 1,516 | 11,200 |
| 2007/03/15 | 1,553 | 1,578 | 1,530 | 1,545 | 23,400 |
| 2007/03/14 | 1,566 | 1,588 | 1,534 | 1,543 | 19,300 |
| 2007/03/13 | 1,643 | 1,649 | 1,623 | 1,625 | 22,300 |
| 2007/03/12 | 1,654 | 1,654 | 1,628 | 1,643 | 6,500 |
| 2007/03/09 | 1,615 | 1,636 | 1,605 | 1,624 | 28,700 |
| 2007/03/08 | 1,590 | 1,647 | 1,578 | 1,645 | 13,000 |
| 2007/03/07 | 1,650 | 1,650 | 1,607 | 1,607 | 13,500 |
| 2007/03/06 | 1,565 | 1,650 | 1,565 | 1,632 | 8,300 |
| 2007/03/05 | 1,640 | 1,644 | 1,584 | 1,595 | 16,200 |
| 2007/03/02 | 1,676 | 1,699 | 1,640 | 1,647 | 18,600 |
| 2007/03/01 | 1,695 | 1,699 | 1,660 | 1,675 | 19,400 |
| 2007/02/28 | 1,515 | 1,669 | 1,515 | 1,638 | 63,300 |
| 2007/02/27 | 1,730 | 1,755 | 1,723 | 1,755 | 5,700 |
| 2007/02/26 | 1,777 | 1,777 | 1,726 | 1,726 | 21,100 |
| 2007/02/23 | 1,780 | 1,780 | 1,759 | 1,777 | 8,000 |
| 2007/02/22 | 1,787 | 1,795 | 1,772 | 1,772 | 19,500 |
| 2007/02/21 | 1,760 | 1,788 | 1,746 | 1,786 | 17,300 |
| 2007/02/20 | 1,779 | 1,792 | 1,779 | 1,782 | 11,500 |
| 2007/02/19 | 1,783 | 1,794 | 1,779 | 1,779 | 9,000 |
| 2007/02/16 | 1,781 | 1,795 | 1,780 | 1,783 | 17,100 |
| 2007/02/15 | 1,784 | 1,799 | 1,769 | 1,780 | 22,400 |
| 2007/02/14 | 1,790 | 1,796 | 1,775 | 1,775 | 27,800 |
| 2007/02/13 | 1,790 | 1,802 | 1,788 | 1,788 | 9,800 |
| 2007/02/09 | 1,740 | 1,779 | 1,735 | 1,771 | 13,400 |
| 2007/02/08 | 1,764 | 1,764 | 1,742 | 1,746 | 7,000 |
| 2007/02/07 | 1,796 | 1,796 | 1,738 | 1,738 | 21,300 |
| 2007/02/06 | 1,799 | 1,813 | 1,780 | 1,795 | 6,100 |
| 2007/02/05 | 1,840 | 1,840 | 1,777 | 1,777 | 15,700 |
| 2007/02/02 | 1,810 | 1,810 | 1,788 | 1,788 | 7,900 |
| 2007/02/01 | 1,745 | 1,810 | 1,732 | 1,810 | 16,200 |
| 2007/01/31 | 1,772 | 1,780 | 1,745 | 1,745 | 11,000 |
| 2007/01/30 | 1,799 | 1,800 | 1,770 | 1,787 | 9,400 |
| 2007/01/29 | 1,753 | 1,807 | 1,752 | 1,781 | 16,100 |
| 2007/01/26 | 1,771 | 1,798 | 1,752 | 1,752 | 13,200 |
| 2007/01/25 | 1,791 | 1,799 | 1,770 | 1,770 | 7,900 |
| 2007/01/24 | 1,781 | 1,794 | 1,781 | 1,790 | 3,500 |
| 2007/01/23 | 1,792 | 1,826 | 1,775 | 1,776 | 18,600 |
| 2007/01/22 | 1,784 | 1,792 | 1,751 | 1,792 | 7,900 |
| 2007/01/19 | 1,799 | 1,799 | 1,759 | 1,774 | 7,400 |
| 2007/01/18 | 1,757 | 1,800 | 1,757 | 1,784 | 3,500 |
| 2007/01/17 | 1,800 | 1,801 | 1,751 | 1,751 | 9,000 |
| 2007/01/16 | 1,775 | 1,812 | 1,774 | 1,805 | 15,100 |
| 2007/01/15 | 1,743 | 1,770 | 1,743 | 1,770 | 16,700 |
| 2007/01/12 | 1,710 | 1,782 | 1,710 | 1,741 | 19,600 |
| 2007/01/11 | 1,746 | 1,775 | 1,736 | 1,740 | 31,300 |
| 2007/01/10 | 1,770 | 1,778 | 1,742 | 1,742 | 37,800 |
| 2007/01/09 | 1,761 | 1,776 | 1,750 | 1,768 | 18,100 |
| 2007/01/05 | 1,780 | 1,781 | 1,761 | 1,761 | 10,600 |
| 2007/01/04 | 1,735 | 1,790 | 1,732 | 1,779 | 12,000 |